CTCP Bột Giặt Lix (lix)

24.95
-0.05
(-0.20%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-30) 		-2.10 -7.78% 485,300 -6,800 0
24.90
27.45
25
2 tháng
(2026-06-01) 		-4.10 -14.14% 714,700 -11,200 0
24.90
29.35
25
3 tháng
(2026-05-04) 		-3.94 -13.67% 973,300 -29,400 0
24.90
29.79
25
6 tháng
(2026-02-02) 		-11.51 -31.61% 3,026,600 23,468 1.6
24.90
36.98
25
12 tháng
(2025-08-04) 		-7.06 -22.10% 9,453,900 -157,632 -4.9
24.90
38.30
25
24 tháng
(2024-08-09) 		-7.82 -23.90% 20,417,100 -994,141 -31.3
23.62
38.30
25
36 tháng
(2023-08-15) 		4.76 23.61% 26,640,900 -1,825,041 -78.4
19.28
38.30
25
60 tháng
(2021-08-25) 		4.45 21.77% 32,572,200 -2,922,276 -130.3
15.18
38.30
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2014
4.06
 550 4.09 4.11 4.06 520 0 0.0
18/07/2014
4.09
 8,450 4.05 4.09 4.02 1,000 1,000 0
17/07/2014
4.05
 4,020 4.05 4.05 4.02 980 3,000 -0.1
16/07/2014
4.05
 6,710 4.00 4.05 4.00 0 40 -0.0
15/07/2014
4.00
 23,890 3.97 4.02 3.96 17,000 7,350 0.3
14/07/2014
3.97
 4,880 4.02 4.03 3.94 0 880 -0.0
11/07/2014
4.02
 1,370 4.03 4.03 3.97 0 220 -0.0
10/07/2014
4.03
 80 4.03 4.03 3.99 0 10 -0.0
09/07/2014
4.03
 110 4.02 4.03 4.03 0 0 0
08/07/2014
4.02
 21,390 4.03 4.06 3.93 100 0 0.0
07/07/2014
4.03
 8,680 4.02 4.03 4.00 1,000 1,900 -0.0
04/07/2014
4.02
 3,010 4.00 4.02 4.00 3,000 500 0.1
03/07/2014
4.00
 2,450 4.00 4.00 3.97 0 500 -0.0
02/07/2014
4.00
 40,320 3.97 4.00 3.97 0 1,500 -0.0
01/07/2014
3.97
 1,950 3.97 3.97 3.94 0 0 0
30/06/2014
3.97
 230 3.97 3.97 3.93 0 0 0
27/06/2014
3.97
 1,410 4.00 4.00 3.93 0 0 0
26/06/2014
4.00
 9,840 3.96 4.00 3.96 5,000 3,000 0.1
25/06/2014
3.96
 8,630 3.94 3.96 3.90 0 6,330 -0.2
24/06/2014
3.94
 2,360 4.00 4.00 3.94 0 0 0
23/06/2014
4.00
 600 4.00 4.00 4.00 0 0 0
20/06/2014
4.00
 230 3.97 4.00 3.94 0 0 0
19/06/2014
3.97
 2,710 3.97 3.97 3.97 0 2,710 -0.1
18/06/2014
3.97
 11,230 4.02 4.02 3.96 0 0 0
17/06/2014
4.02
 7,810 4.02 4.03 4.02 0 630 -0.0
16/06/2014
4.02
 2,670 4.02 4.02 4.00 0 2,660 -0.1
13/06/2014
4.02
 7,480 4.02 4.05 4.02 0 1,500 -0.0
12/06/2014
4.02
 6,520 4.05 4.06 4.00 0 4,230 -0.1
11/06/2014
4.05
 6,150 4.06 4.06 4.03 0 0 0
10/06/2014
4.06
 1,520 4.09 4.09 4.02 0 0 0
09/06/2014
4.09
 6,930 4.11 4.11 4.09 0 0 0
06/06/2014
4.11
 4,510 4.11 4.12 4.08 0 0 0
05/06/2014
4.11
 3,430 4.08 4.11 4.09 0 0 0
04/06/2014
4.08
 5,120 4.06 4.09 4.08 890 0 0.0
03/06/2014
4.06
 1,420 4.03 4.06 4.03 0 0 0
02/06/2014
4.03
 11,830 4.00 4.03 4.00 5,000 0 0.1
30/05/2014
4.00
 2,740 3.94 4.00 3.94 0 0 0
29/05/2014
3.94
 1,300 3.97 3.97 3.94 0 0 0
28/05/2014
3.97
 5,890 3.97 3.97 3.91 0 0 0
27/05/2014
3.97
 3,320 3.94 3.97 3.91 0 0 0
26/05/2014
3.94
 1,050 4.00 4.00 3.87 200 0 0.0
23/05/2014
4.00
 150 4.00 4.02 3.87 0 0 0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2014
4.00
 5,690 3.94 4.12 3.99 100 0 0.0
21/05/2014
3.94
 11,420 3.93 3.97 3.93 0 0 0
20/05/2014
3.93
 10,910 3.93 3.97 3.93 0 0 0
19/05/2014
3.93
 5,100 3.90 3.93 3.84 200 0 0.0
16/05/2014
3.90
 14,820 3.91 3.94 3.81 2,500 0 0.1
15/05/2014
3.91
 3,210 3.87 3.94 3.80 700 0 0.0
14/05/2014
3.87
 10,960 3.70 3.87 3.80 5,000 0 0.1
13/05/2014
3.70
 2,220 3.94 3.94 3.70 0 0 0
12/05/2014
3.94
 6,530 3.98 3.98 3.72 0 0 0
09/05/2014
3.98
 2,340 3.97 4.12 3.98 0 0 0
08/05/2014
3.97
 12,000 4.27 4.27 3.97 0 700 -0.0
07/05/2014
4.27
 5,000 4.22 4.27 4.24 5,000 0 0.2
06/05/2014
4.22
 220 4.25 4.25 4.05 0 0 0
05/05/2014
4.25
 1,520 4.27 4.27 4.22 0 0 0
29/04/2014
4.27
 2,160 4.27 4.27 4.25 0 0 0
28/04/2014
4.27
 3,230 4.25 4.27 4.25 0 0 0
25/04/2014
4.25
 2,700 4.31 4.31 4.11 0 0 0
24/04/2014
4.31
 350 4.22 4.31 4.31 0 0 0
23/04/2014
4.22
 200 4.22 4.22 4.22 0 0 0
22/04/2014
4.22
 3,370 4.29 4.29 4.10 0 0 0
21/04/2014
4.29
 600 4.29 4.29 4.22 0 0 0
18/04/2014
4.29
 6,570 4.29 4.34 4.27 2,500 0 0.1
17/04/2014
4.29
 3,650 4.35 4.36 4.28 0 100 -0.0
16/04/2014
4.35
 4,400 4.41 4.41 4.35 0 0 0
15/04/2014
4.41
 2,060 4.45 4.46 4.41 0 0 0
14/04/2014
4.45
 15,980 4.43 4.45 4.43 0 0 0
11/04/2014
4.43
 5,070 4.43 4.46 4.36 0 0 0
10/04/2014
4.43
 3,150 4.43 4.43 4.41 2,030 0 0.1
08/04/2014
4.43
 450 4.45 4.65 4.36 0 0 0
07/04/2014
4.45
 2,880 4.50 4.50 4.41 0 0 0
04/04/2014
4.50
 6,350 4.41 4.50 4.36 2,000 0 0.1
03/04/2014
4.41
 4,090 4.39 4.41 4.36 0 0 0
02/04/2014
4.39
 9,960 4.39 4.43 4.36 0 0 0
01/04/2014
4.39
 17,000 4.45 4.48 4.36 0 0 0
31/03/2014
4.45
 6,410 4.48 4.49 4.43 330 1,200 -0.0
28/03/2014
4.48
 6,340 4.49 4.49 4.43 0 0 0
27/03/2014
4.49
 11,050 4.50 4.50 4.43 0 0 0
26/03/2014
4.50
 210 4.50 4.50 4.49 0 0 0
25/03/2014
4.50
 4,250 4.53 4.53 4.50 0 190 -0.0
24/03/2014
4.53
 9,670 4.55 4.55 4.49 0 0 0
21/03/2014
4.55
 9,510 4.55 4.58 4.53 0 0 0
20/03/2014
4.55
 1,930 4.60 4.60 4.52 0 0 0
19/03/2014
4.60
 1,210 4.60 4.60 4.52 0 0 0
18/03/2014
4.60
 6,740 4.32 4.62 4.58 1,600 0 0.1
17/03/2014
4.32
 3,380 4.65 4.65 4.32 0 0 0
14/03/2014
4.65
 1,590 4.67 4.67 4.59 0 0 0
13/03/2014
4.67
 7,570 4.65 4.73 4.65 1,000 0 0.0
12/03/2014
4.65
 13,540 4.50 4.65 4.48 0 0 0
11/03/2014
4.50
 1,720 4.43 4.50 4.45 0 0 0
10/03/2014
4.43
 1,030 4.52 4.52 4.22 0 0 0
07/03/2014
4.52
 22,500 4.50 4.52 4.50 0 0 0
06/03/2014
4.50
 5,900 4.50 4.50 4.50 0 0 0
05/03/2014
4.50
 5,090 4.50 4.50 4.25 0 0 0
04/03/2014
4.50
 2,030 4.52 4.52 4.50 0 0 0
03/03/2014
4.52
 6,450 4.52 4.53 4.48 0 0 0
28/02/2014
4.52
 2,960 4.53 4.53 4.48 0 0 0
27/02/2014
4.53
 1,860 4.48 4.53 4.48 0 0 0
26/02/2014
4.48
 9,150 4.48 4.50 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |